Skip to main content

Data Storage Corp (NQ: DTST )

5.720 -1.920 (-25.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.330 3.535 3.160 3.510 292,010 +0.21(+6.36%)
Feb 25, 2022 3.600 3.410 3.020 3.300 1,116,998 -0.18(-5.17%)
Feb 24, 2022 2.750 3.970 2.660 3.480 2,052,769 +0.65(+22.97%)
Feb 23, 2022 2.930 3.090 2.810 2.830 70,703 -0.14(-4.71%)
Feb 22, 2022 2.920 3.000 2.860 2.970 78,108 +0.00(+0.00%)
Feb 18, 2022 2.970 0 -0.08(-2.62%)
Feb 17, 2022 3.070 3.170 2.980 3.050 98,089 -0.05(-1.61%)
Feb 16, 2022 3.370 3.370 3.010 3.100 108,235 -0.05(-1.59%)
Feb 15, 2022 3.260 3.322 3.120 3.150 80,547 -0.12(-3.67%)
Feb 14, 2022 3.300 3.390 3.250 3.270 37,915 -0.10(-2.97%)
Feb 11, 2022 3.270 3.460 3.270 3.370 34,940 +0.07(+2.12%)
Feb 10, 2022 3.280 3.476 3.280 3.300 56,412 -0.02(-0.60%)
Feb 09, 2022 3.390 3.450 3.305 3.320 102,056 -0.10(-2.92%)
Feb 08, 2022 3.500 3.500 3.320 3.420 36,987 -0.04(-1.16%)
Feb 07, 2022 3.320 3.490 3.270 3.460 88,638 +0.12(+3.59%)
Feb 04, 2022 3.180 3.358 3.150 3.340 61,293 +0.12(+3.73%)
Feb 03, 2022 3.190 3.257 3.220 41,812 +0.01(+0.31%)
Feb 02, 2022 3.230 3.240 3.112 3.210 34,736 -0.07(-2.13%)
Feb 01, 2022 2.970 3.320 2.963 3.280 110,859 +0.27(+8.97%)
Jan 31, 2022 3.030 3.010 86,148 +0.14(+4.88%)
Jan 28, 2022 2.880 2.920 2.810 2.870 69,669 -0.07(-2.38%)
Jan 27, 2022 3.010 3.050 2.870 2.940 31,568 -0.06(-2.00%)
Jan 26, 2022 3.160 3.160 2.970 3.000 89,664 -0.01(-0.33%)
Jan 25, 2022 2.900 3.060 2.838 3.010 55,577 +0.10(+3.44%)
Jan 24, 2022 3.150 3.160 2.810 2.910 264,333 -0.25(-7.91%)
Jan 21, 2022 3.130 3.270 3.050 3.160 121,983 +0.03(+0.96%)
Jan 20, 2022 3.180 3.230 3.080 3.130 112,761 -0.04(-1.26%)
Jan 19, 2022 3.150 3.220 3.020 3.170 129,226 +0.10(+3.26%)
Jan 18, 2022 3.060 3.190 3.060 3.070 125,328 -0.08(-2.54%)
Jan 14, 2022 3.150 0 -0.10(-3.08%)
Jan 13, 2022 3.270 3.340 3.110 3.250 260,470 +0.04(+1.25%)
Jan 12, 2022 3.520 3.580 3.180 3.210 350,510 -0.27(-7.76%)
Jan 11, 2022 3.510 3.610 3.431 3.480 146,237 -0.07(-1.97%)
Jan 10, 2022 3.790 3.790 3.295 3.550 641,614 -0.16(-4.31%)
Jan 07, 2022 3.720 3.820 3.490 3.710 324,045 -0.08(-2.11%)
Jan 06, 2022 3.740 3.997 3.360 3.790 1,502,058 -0.34(-8.23%)
Jan 05, 2022 3.780 4.990 3.660 4.130 46,214,504 +1.03(+33.23%)
Jan 04, 2022 3.190 3.240 3.060 3.100 61,623 -0.05(-1.59%)
Jan 03, 2022 3.120 3.224 3.060 3.150 67,384 +0.09(+2.94%)
Dec 31, 2021 3.000 3.155 2.980 3.060 109,973 +0.00(+0.00%)
Dec 30, 2021 3.100 3.146 3.000 3.060 113,077 -0.07(-2.24%)
Dec 29, 2021 3.260 3.270 3.080 3.130 65,920 -0.09(-2.80%)
Dec 28, 2021 3.320 3.330 3.150 3.220 95,351 -0.08(-2.42%)
Dec 27, 2021 3.420 3.440 3.240 3.300 82,203 +0.02(+0.61%)
Dec 23, 2021 3.240 3.370 3.220 3.280 69,963 +0.02(+0.61%)
Dec 22, 2021 3.250 3.420 3.230 3.260 40,452 -0.05(-1.51%)
Dec 21, 2021 3.120 3.430 3.050 3.310 100,423 +0.19(+6.09%)
Dec 20, 2021 3.340 3.340 3.050 3.120 75,743 -0.22(-6.59%)
Dec 17, 2021 3.430 3.430 3.210 3.340 32,193 -0.12(-3.47%)
Dec 16, 2021 3.600 3.620 3.360 3.460 39,682 +0.06(+1.76%)
Dec 15, 2021 3.520 3.530 3.160 3.400 101,731 -0.11(-3.13%)
Dec 14, 2021 3.630 3.640 3.430 3.510 77,853 -0.12(-3.31%)
Dec 13, 2021 3.260 3.710 3.260 3.630 252,566 +0.36(+11.01%)
Dec 10, 2021 3.330 3.410 3.260 3.270 22,190 -0.04(-1.21%)
Dec 09, 2021 3.410 3.410 3.250 3.310 46,160 -0.09(-2.65%)
Dec 08, 2021 3.350 3.430 3.220 3.400 68,250 +0.21(+6.58%)
Dec 07, 2021 3.090 3.370 3.090 3.190 42,547 +0.16(+5.28%)
Dec 06, 2021 2.980 3.150 2.860 3.030 90,853 +0.05(+1.68%)
Dec 03, 2021 3.250 3.330 2.930 2.980 175,055 -0.27(-8.31%)
Dec 02, 2021 3.440 3.440 3.200 3.250 133,409 -0.19(-5.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.